FRA:0OK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	65.80	65.80	65.80	65.80	-	-0.98%	-
Apr 22, 2026	66.64	66.64	66.45	66.45	66.45	1.16%	50
Apr 21, 2026	64.44	65.69	64.44	65.69	65.69	3.16%	-
Apr 20, 2026	61.20	63.68	61.20	63.68	63.68	4.56%	-
Apr 17, 2026	60.85	61.44	60.85	60.90	60.90	1.15%	50
Apr 16, 2026	56.93	60.21	56.93	60.21	60.21	6.19%	1
Apr 15, 2026	53.91	56.70	53.91	56.70	56.70	6.12%	10
Apr 14, 2026	55.66	56.18	53.43	53.43	53.43	0.38%	250
Apr 13, 2026	53.23	53.23	53.23	53.23	53.23	-0.32%	-
Apr 10, 2026	57.40	58.50	53.40	53.40	53.40	-17.68%	428
Apr 9, 2026	64.87	64.87	64.87	64.87	64.87	-0.35%	-
Apr 8, 2026	69.30	69.30	65.10	65.10	65.10	-4.02%	5
Apr 7, 2026	68.30	68.30	67.83	67.83	67.83	-1.45%	-
Apr 2, 2026	67.18	68.83	67.02	68.83	68.83	1.44%	80
Apr 1, 2026	67.88	69.67	67.85	67.85	67.85	0.61%	120
Mar 31, 2026	65.64	67.44	65.64	67.44	67.44	3.67%	100
Mar 30, 2026	63.38	66.00	63.38	65.05	65.05	2.38%	101
Mar 27, 2026	69.08	69.08	63.54	63.54	63.54	-7.04%	130
Mar 26, 2026	66.94	68.35	66.94	68.35	68.35	1.86%	-
Mar 25, 2026	66.01	67.10	66.01	67.10	67.10	2.18%	-
Mar 24, 2026	69.77	69.77	65.67	65.67	65.67	-5.06%	-
Mar 23, 2026	67.05	69.17	67.05	69.17	69.17	2.96%	28
Mar 20, 2026	68.96	68.96	67.18	67.18	67.18	-2.91%	-
Mar 19, 2026	67.84	69.19	67.84	69.19	69.19	1.78%	-
Mar 18, 2026	68.09	68.09	67.98	67.98	67.98	0.62%	-
Mar 17, 2026	66.90	68.56	66.90	67.56	67.56	1.62%	30
Mar 16, 2026	69.30	69.30	66.48	66.48	66.48	-3.32%	-
Mar 13, 2026	68.21	69.01	68.21	68.76	68.76	1.03%	150
Mar 12, 2026	69.22	69.22	68.06	68.06	68.06	-1.92%	-
Mar 11, 2026	68.44	69.39	68.44	69.39	69.39	1.94%	-
Mar 10, 2026	68.30	68.30	68.07	68.07	68.07	0.06%	-
Mar 9, 2026	66.80	68.88	66.80	68.03	68.03	-1.16%	17
Mar 6, 2026	68.67	68.83	68.67	68.83	68.83	0.79%	-
Mar 5, 2026	62.78	68.29	62.59	68.29	68.29	11.95%	130
Mar 4, 2026	61.66	61.85	61.00	61.00	61.00	-0.91%	20
Mar 3, 2026	62.17	62.17	60.70	61.56	61.56	-1.79%	40
Mar 2, 2026	60.82	62.68	60.82	62.68	62.68	3.16%	140
Feb 27, 2026	62.81	62.81	60.76	60.76	60.76	-3.86%	-
Feb 26, 2026	60.86	63.20	60.86	63.20	63.20	3.28%	-
Feb 25, 2026	59.80	61.19	59.80	61.19	61.19	2.50%	-
Feb 24, 2026	58.71	60.68	58.71	59.70	59.70	2.59%	290
Feb 23, 2026	62.00	62.40	58.19	58.19	58.19	-16.26%	45
Feb 20, 2026	69.49	69.49	69.49	69.49	69.49	0.68%	-
Feb 19, 2026	69.91	69.91	69.00	69.02	69.02	-1.57%	60
Feb 18, 2026	69.13	70.12	69.13	70.12	70.12	1.46%	-
Feb 17, 2026	73.34	73.34	69.11	69.11	69.11	-6.16%	140
Feb 16, 2026	73.06	73.65	73.06	73.65	73.65	0.18%	-
Feb 13, 2026	72.06	73.65	72.06	73.52	73.52	3.59%	21
Feb 12, 2026	73.94	73.94	70.97	70.97	70.97	-3.11%	-
Feb 11, 2026	73.93	74.72	73.25	73.25	73.25	-0.87%	120